5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-11.57%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+5.81%
Associated Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $35.29 | $35.60 (0.88%) | $35.60 | $35.29 | 1,116 | $757.39 M |
| 03/12/2025 | $35.15 | $35.60 (1.28%) | $36.80 | $34.98 | 8,734 | $757.39 M |
| 03/11/2025 | $35.85 | $35.10 (-2.09%) | $36.20 | $34.98 | 8,144 | $746.75 M |
| 03/10/2025 | $35.80 | $35.40 (-1.12%) | $36.70 | $35.40 | 10,500 | $753.14 M |
| 03/07/2025 | $36.60 | $36.38 (-0.6%) | $38.00 | $36.38 | 4,331 | $773.98 M |
| 03/06/2025 | $36.65 | $36.49 (-0.44%) | $37.34 | $34.98 | 6,500 | $776.32 M |
| 03/05/2025 | $36.89 | $36.45 (-1.19%) | $36.90 | $36.20 | 5,303 | $775.47 M |
| 03/04/2025 | $37.22 | $36.73 (-1.32%) | $37.33 | $36.67 | 4,400 | $781.43 M |
| 03/03/2025 | $37.83 | $36.96 (-2.3%) | $38.75 | $36.56 | 8,727 | $786.32 M |
| 02/28/2025 | $36.76 | $37.26 (1.36%) | $37.45 | $36.76 | 2,046 | $792.71 M |
| 02/27/2025 | $37.26 | $37.32 (0.16%) | $37.70 | $36.90 | 4,500 | $793.98 M |
| 02/26/2025 | $38.01 | $37.20 (-2.13%) | $38.01 | $36.40 | 10,206 | $791.43 M |
| 02/25/2025 | $38.25 | $37.27 (-2.56%) | $38.43 | $37.27 | 7,900 | $792.92 M |
| 02/24/2025 | $38.19 | $37.79 (-1.05%) | $38.41 | $37.50 | 12,300 | $803.98 M |
| 02/21/2025 | $39.08 | $38.06 (-2.61%) | $39.08 | $38.06 | 1,400 | $809.73 M |
| 02/20/2025 | $38.56 | $38.60 (0.1%) | $39.00 | $38.56 | 3,100 | $821.22 M |
| 02/19/2025 | $38.92 | $38.90 (-0.05%) | $39.20 | $38.60 | 3,903 | $827.60 M |
| 02/18/2025 | $38.35 | $39.43 (2.82%) | $39.82 | $38.17 | 4,947 | $838.87 M |
| 02/14/2025 | $39.07 | $39.22 (0.38%) | $40.52 | $37.50 | 10,944 | $834.41 M |
| 02/13/2025 | $38.99 | $39.94 (2.44%) | $41.45 | $37.19 | 7,413 | $849.72 M |
| 02/12/2025 | $36.84 | $37.59 (2.04%) | $38.35 | $36.31 | 4,100 | $799.73 M |
| 02/11/2025 | $37.80 | $37.70 (-0.26%) | $39.40 | $37.20 | 9,203 | $802.07 M |
| 02/10/2025 | $36.34 | $38.35 (5.53%) | $38.35 | $36.34 | 5,400 | $815.90 M |
| 02/07/2025 | $36.49 | $36.45 (-0.11%) | $36.61 | $36.45 | 4,822 | $775.47 M |
| 02/06/2025 | $36.12 | $36.84 (1.99%) | $37.00 | $36.12 | 1,805 | $783.77 M |
| 02/05/2025 | $36.08 | $36.50 (1.16%) | $36.81 | $36.08 | 3,000 | $776.54 M |
| 02/04/2025 | $36.04 | $35.95 (-0.25%) | $36.15 | $34.99 | 11,546 | $764.84 M |
| 02/03/2025 | $35.87 | $36.03 (0.45%) | $36.28 | $35.46 | 3,600 | $766.54 M |
| 01/31/2025 | $35.85 | $36.57 (2.01%) | $36.57 | $35.85 | 2,500 | $778.03 M |
| 01/30/2025 | $35.86 | $36.26 (1.12%) | $36.45 | $35.86 | 3,100 | $771.43 M |
| 01/29/2025 | $35.75 | $36.32 (1.59%) | $36.32 | $35.75 | 4,238 | $772.71 M |
| 01/28/2025 | $36.15 | $36.12 (-0.08%) | $36.50 | $35.90 | 4,300 | $768.45 M |
| 01/27/2025 | $36.00 | $35.85 (-0.42%) | $36.77 | $35.80 | 8,300 | $762.71 M |
| 01/24/2025 | $35.79 | $35.75 (-0.11%) | $36.60 | $35.75 | 5,327 | $760.58 M |
| 01/23/2025 | $34.91 | $35.94 (2.95%) | $36.46 | $34.60 | 7,200 | $764.62 M |
| 01/22/2025 | $35.43 | $34.78 (-1.83%) | $35.50 | $34.78 | 9,141 | $739.94 M |
| 01/21/2025 | $35.05 | $35.53 (1.37%) | $37.90 | $35.05 | 4,817 | $755.90 M |
| 01/17/2025 | $35.11 | $36.18 (3.05%) | $36.19 | $35.11 | 6,000 | $769.73 M |
| 01/16/2025 | $35.69 | $35.26 (-1.2%) | $35.90 | $34.25 | 6,235 | $750.16 M |
| 01/15/2025 | $35.28 | $35.24 (-0.11%) | $35.89 | $35.08 | 2,620 | $749.73 M |
| 01/14/2025 | $34.91 | $34.50 (-1.17%) | $35.30 | $34.45 | 7,632 | $733.99 M |
| 01/13/2025 | $32.76 | $34.91 (6.56%) | $35.10 | $32.76 | 5,236 | $742.71 M |
| 01/10/2025 | $34.61 | $34.34 (-0.78%) | $34.61 | $32.64 | 3,144 | $730.58 M |
| 01/08/2025 | $34.81 | $35.20 (1.12%) | $35.51 | $34.40 | 3,909 | $748.88 M |
| 01/07/2025 | $35.25 | $35.35 (0.28%) | $35.35 | $34.64 | 932 | $752.07 M |
| 01/06/2025 | $35.40 | $35.32 (-0.23%) | $35.40 | $35.00 | 1,821 | $751.43 M |
| 01/03/2025 | $34.94 | $35.18 (0.69%) | $35.50 | $34.90 | 2,560 | $748.45 M |
| 01/02/2025 | $35.27 | $34.98 (-0.82%) | $35.27 | $34.77 | 2,400 | $744.20 M |
| 12/31/2024 | $34.26 | $34.26 (0%) | $34.26 | $34.26 | 905 | $728.88 M |
| 12/30/2024 | $35.07 | $35.36 (0.83%) | $35.61 | $35.06 | 1,800 | $752.28 M |
| 12/27/2024 | $34.50 | $34.99 (1.42%) | $34.99 | $34.50 | 943 | $744.41 M |
| 12/26/2024 | $35.28 | $35.36 (0.23%) | $36.35 | $35.28 | 916 | $752.28 M |
| 12/24/2024 | $35.36 | $35.36 (0%) | $35.36 | $35.36 | 1,600 | $752.28 M |
| 12/23/2024 | $34.57 | $35.81 (3.59%) | $35.88 | $34.57 | 3,219 | $761.86 M |
| 12/20/2024 | $33.60 | $35.45 (5.51%) | $35.45 | $33.60 | 5,806 | $754.20 M |
| 12/19/2024 | $35.00 | $35.01 (0.03%) | $35.01 | $33.98 | 5,800 | $744.84 M |
| 12/18/2024 | $35.83 | $35.76 (-0.2%) | $38.47 | $35.76 | 5,800 | $760.79 M |
| 12/17/2024 | $35.67 | $36.68 (2.83%) | $36.68 | $35.67 | 2,535 | $780.37 M |
| 12/16/2024 | $37.43 | $36.74 (-1.84%) | $37.43 | $35.80 | 1,416 | $781.64 M |
| 12/13/2024 | $36.27 | $37.33 (2.92%) | $37.40 | $36.09 | 3,800 | $794.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
